Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.2250 0.2290 0.2200 0.2290 20,635 +0.00(+0.00%)
May 30, 2024 0.2290 0.2290 0.2101 0.2290 13,870 -0.01(-4.18%)
May 28, 2024 0.2390 66 +0.01(+6.22%)
May 24, 2024 0.1900 0.2250 0.1900 0.2250 140,812 +0.02(+12.50%)
May 23, 2024 0.1948 0.2348 0.1800 0.2000 192,830 +0.03(+17.65%)
May 22, 2024 0.1800 0.1900 0.1700 0.1700 13,283 -0.02(-8.31%)
May 21, 2024 0.2090 0.2100 0.1710 0.1854 62,542 -0.03(-12.46%)
May 20, 2024 0.1900 0.2900 0.1800 0.2118 202,197 +0.02(+11.47%)
May 17, 2024 0.2105 0.2175 0.1900 0.1900 110,618 -0.01(-5.00%)
May 16, 2024 0.2900 0.2900 0.1500 0.2000 199,952 -0.08(-28.57%)
May 15, 2024 0.2550 0.2900 0.2550 0.2800 48,940 -0.02(-6.67%)
May 14, 2024 0.3000 0.3000 0.2900 0.3000 2,911 +0.01(+1.69%)
May 13, 2024 0.3460 0.3460 0.2500 0.2950 57,507 -0.05(-15.71%)
May 10, 2024 0.3850 0.3850 0.3500 0.3500 1,452 -0.01(-2.78%)
May 09, 2024 0.3400 0.3600 0.3400 0.3600 9,109 +0.02(+5.42%)
May 08, 2024 0.3500 0.3500 0.3400 0.3415 24,930 -0.02(-5.14%)
May 07, 2024 0.3368 0.3700 0.3367 0.3600 42,949 -0.02(-4.00%)
May 06, 2024 0.3850 0.3850 0.3600 0.3750 23,000 +0.00(+1.11%)
May 03, 2024 0.3200 0.3709 0.3200 0.3709 43,065 +0.03(+9.09%)
May 02, 2024 0.3500 0.3500 0.2985 0.3400 20,673 -0.01(-2.86%)
May 01, 2024 0.3850 0.3850 0.3300 0.3500 28,950 -0.03(-7.89%)
Apr 30, 2024 0.4000 0.4000 0.3339 0.3800 28,274 +0.00(+0.26%)
Apr 29, 2024 0.3500 0.4297 0.3413 0.3790 49,442 +0.02(+5.25%)
Apr 26, 2024 0.4200 0.4200 0.3413 0.3601 33,799 -0.06(-15.27%)
Apr 25, 2024 0.3510 0.4297 0.3250 0.4250 127,999 +0.02(+6.25%)
Apr 24, 2024 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Apr 23, 2024 0.4300 0.4300 0.3700 0.4000 20,729 -0.02(-4.76%)
Apr 22, 2024 0.4000 0.4329 0.4000 0.4200 81,395 +0.02(+5.00%)
Apr 19, 2024 0.4950 0.4950 0.3550 0.4000 58,193 -0.09(-19.19%)
Apr 18, 2024 0.4600 0.4955 0.4400 0.4950 10,695 +0.03(+7.61%)
Apr 17, 2024 0.4400 0.4638 0.4375 0.4600 32,260 +0.02(+4.55%)
Apr 16, 2024 0.4401 0.4490 0.4170 0.4400 32,602 -0.01(-2.00%)
Apr 15, 2024 0.4401 0.5090 0.4400 0.4490 15,179 -0.01(-2.39%)
Apr 12, 2024 0.5290 0.5297 0.4400 0.4600 15,504 -0.06(-11.06%)
Apr 11, 2024 0.4899 0.5172 0.4899 0.5172 515 +0.01(+2.21%)
Apr 10, 2024 0.5060 0.5060 0.5060 0.5060 182 -0.01(-2.43%)
Apr 09, 2024 0.5600 0.5795 0.4980 0.5186 50,429 -0.04(-7.39%)
Apr 08, 2024 0.5063 0.5600 0.4290 0.5600 60,659 +0.15(+36.49%)
Apr 05, 2024 0.5210 0.5696 0.4103 0.4103 43,311 -0.14(-25.40%)
Apr 04, 2024 0.5700 0.6000 0.5500 0.5500 12,529 -0.02(-3.51%)
Apr 03, 2024 0.6700 0.6700 0.5500 0.5700 45,880 -0.11(-16.18%)
Apr 02, 2024 0.5831 0.6800 0.5247 0.6800 71,431 +0.09(+15.25%)
Apr 01, 2024 0.6860 0.6860 0.5900 0.5900 62,763 -0.10(-13.87%)
Mar 28, 2024 0.6800 0.7040 0.6500 0.6850 9,823 -0.02(-3.52%)
Mar 27, 2024 0.7100 0.7300 0.6000 0.7100 87,152 -0.02(-2.74%)
Mar 26, 2024 0.7500 0.7500 0.6500 0.7300 49,718 +0.02(+2.95%)
Mar 25, 2024 0.7090 0.7900 0.5902 0.7091 73,593 +0.03(+4.66%)
Mar 22, 2024 0.5880 0.7090 0.5880 0.6775 42,066 +0.10(+16.81%)
Mar 21, 2024 0.6475 0.7128 0.5700 0.5800 28,794 +0.03(+5.45%)
Mar 20, 2024 0.5700 0.6300 0.4360 0.5500 73,614 +0.00(+0.00%)
Mar 19, 2024 0.7225 0.7400 0.5310 0.5500 69,906 -0.16(-22.54%)
Mar 18, 2024 0.7950 0.8400 0.6200 0.7100 57,877 -0.08(-9.55%)
Mar 15, 2024 0.8200 0.8800 0.7601 0.7850 65,072 -0.03(-3.38%)
Mar 14, 2024 0.9300 0.9500 0.8000 0.8125 60,311 -0.11(-11.68%)
Mar 13, 2024 0.8550 0.9400 0.8200 0.9200 103,152 +0.10(+12.20%)
Mar 12, 2024 1.140 1.150 0.6500 0.8200 377,718 -0.36(-30.21%)
Mar 11, 2024 1.380 1.433 1.110 1.175 207,878 -0.26(-18.40%)
Mar 08, 2024 1.550 1.800 1.220 1.440 219,372 -0.08(-5.26%)
Mar 07, 2024 1.850 1.850 1.190 1.520 380,407 -0.26(-14.61%)
Mar 06, 2024 1.630 1.850 1.630 1.780 216,367 +0.19(+11.95%)
Mar 05, 2024 1.180 1.630 1.180 1.590 294,330 +0.42(+35.90%)
Mar 04, 2024 0.9510 1.200 0.9510 1.170 117,373 +0.23(+24.80%)
Mar 01, 2024 0.8750 0.9800 0.8550 0.9375 126,544 +0.06(+6.53%)
Feb 29, 2024 0.8690 0.8850 0.8150 0.8800 77,227 +0.03(+3.53%)
Feb 28, 2024 0.8213 0.8500 0.7610 0.8500 89,322 +0.04(+4.29%)
Feb 27, 2024 0.7440 0.8510 0.7440 0.8150 81,042 +0.06(+7.95%)
Feb 26, 2024 0.7250 0.7980 0.6700 0.7550 130,642 +0.09(+13.53%)
Feb 23, 2024 0.6900 0.7300 0.6050 0.6650 160,256 -0.01(-1.48%)
Feb 22, 2024 0.5930 0.6750 0.5930 0.6750 78,824 +0.09(+14.41%)
Feb 21, 2024 0.6146 0.6750 0.5710 0.5900 82,833 -0.03(-5.30%)
Feb 20, 2024 0.5940 0.6230 0.5600 0.6230 89,225 +0.07(+13.27%)
Feb 16, 2024 0.5100 0.6000 0.5100 0.5500 169,856 +0.04(+7.84%)
Feb 15, 2024 0.5125 0.5350 0.4870 0.5100 250,879 -0.02(-2.86%)
Feb 14, 2024 0.5570 0.5700 0.5049 0.5250 250,840 -0.03(-4.55%)
Feb 13, 2024 0.4750 0.5900 0.4500 0.5500 139,785 +0.08(+17.02%)
Feb 12, 2024 0.3500 0.6200 0.3350 0.4700 102,289 +0.13(+38.24%)
Feb 09, 2024 0.4000 0.4000 0.2999 0.3400 102,072 -0.08(-20.00%)
Feb 08, 2024 0.3999 0.4350 0.3900 0.4250 249,806 +0.02(+6.25%)
Feb 07, 2024 0.2500 0.4000 0.2450 0.4000 162,264 +0.16(+64.95%)
Feb 06, 2024 0.2500 0.2600 0.2400 0.2425 30,834 +0.00(+1.04%)
Feb 05, 2024 0.2375 0.2700 0.2375 0.2400 46,008 +0.01(+3.45%)
Feb 02, 2024 0.2400 0.2420 0.2200 0.2320 58,994 -0.00(-0.43%)
Feb 01, 2024 0.1950 0.2845 0.1905 0.2330 538,599 +0.05(+25.95%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1850 17,865 -0.00(-0.11%)
Jan 30, 2024 0.1710 0.1852 0.1710 0.1852 21,603 -0.00(-1.49%)
Jan 29, 2024 0.1988 0.1989 0.1700 0.1880 81,901 +0.00(+0.27%)
Jan 26, 2024 0.1720 0.1875 0.1720 0.1875 28,032 -0.00(-1.32%)
Jan 25, 2024 0.1895 0.1900 0.1710 0.1900 64,946 +0.00(+0.00%)
Jan 24, 2024 0.1924 0.1990 0.1900 0.1900 266,225 +0.00(+0.42%)
Jan 23, 2024 0.1995 0.1995 0.1518 0.1892 337,852 -0.01(-5.12%)
Jan 22, 2024 0.1100 0.1995 0.1000 0.1994 901,180 +0.10(+99.40%)
Jan 19, 2024 0.0834 0.1000 0.0720 0.1000 26,000 +0.03(+42.86%)
Jan 18, 2024 0.0697 0.0700 0.0697 0.0700 16,000 -0.03(-30.00%)
Jan 17, 2024 0.0691 0.1190 0.0691 0.1000 24,270 -0.01(-8.26%)
Jan 16, 2024 0.1143 0.1143 0.1090 0.1090 2,500 -0.01(-4.64%)
Jan 12, 2024 0.0710 0.1143 0.0710 0.1143 16,750 +0.01(+6.82%)
Jan 11, 2024 0.1070 0.1070 0.1070 0.1070 1,000 +0.00(+4.39%)
Jan 10, 2024 0.1309 0.1309 0.1025 0.1025 633 +0.01(+7.56%)
Jan 09, 2024 0.1090 0.1190 0.0715 0.0953 8,988 -0.02(-17.13%)
Jan 08, 2024 0.1100 0.1150 0.0900 0.1150 13,954 +0.00(+4.26%)
Jan 05, 2024 0.0973 0.1103 0.0900 0.1103 16,660 +0.01(+7.09%)
Jan 04, 2024 0.1000 0.1060 0.0905 0.1030 10,287 -0.01(-12.71%)
Jan 03, 2024 0.1090 0.1180 0.0800 0.1180 26,046 +0.00(+0.00%)
Jan 02, 2024 0.1090 0.1180 0.0800 0.1180 10,000 +0.01(+9.26%)
Dec 29, 2023 0.0785 0.1080 0.0785 0.1080 8,102 +0.00(+0.00%)
Dec 28, 2023 0.0606 0.1080 0.0606 0.1080 2,270 +0.00(+0.00%)
Dec 27, 2023 0.0601 0.1130 0.0596 0.1080 71,071 -0.03(-20.00%)
Dec 26, 2023 0.0800 0.1350 0.0800 0.1350 4,280 +0.02(+17.49%)
Dec 22, 2023 0.1000 0.1149 0.1000 0.1149 1,285 +0.01(+6.39%)
Dec 21, 2023 0.0800 0.1080 0.0800 0.1080 12,000 -0.01(-8.47%)
Dec 20, 2023 0.0780 0.1180 0.0780 0.1180 13,050 -0.00(-1.67%)
Dec 19, 2023 0.1350 0.1350 0.0785 0.1200 15,873 -0.01(-10.58%)
Dec 15, 2023 0.1342 0 +0.00(+0.00%)
Dec 14, 2023 0.0916 0.1342 0.0916 0.1342 6,191 +0.01(+10.00%)
Dec 13, 2023 0.1260 0.1260 0.0756 0.1220 3,358 +0.04(+44.21%)
Dec 12, 2023 0.0750 0.1232 0.0750 0.0846 2,475 -0.03(-26.75%)
Dec 08, 2023 0.1155 0 -0.00(-3.75%)
Dec 07, 2023 0.1190 0.1200 0.0779 0.1200 7,081 +0.00(+1.69%)
Dec 06, 2023 0.1180 0.1180 0.1000 0.1180 10,500 -0.00(-1.67%)
Dec 05, 2023 0.1175 0.1200 0.1050 0.1200 18,500 +0.01(+9.09%)
Dec 04, 2023 0.1200 0.1200 0.0901 0.1100 27,507 -0.01(-6.78%)
Dec 01, 2023 0.1180 0.1180 0.1180 0.1180 15,412 +0.00(+0.43%)
Nov 29, 2023 0.1175 96 +0.01(+7.60%)
Nov 28, 2023 0.1150 0.1250 0.0800 0.1092 94,000 -0.02(-16.00%)
Nov 24, 2023 0.1300 0 +0.01(+11.40%)
Nov 22, 2023 0.1167 0.1300 0.1078 0.1167 6,500 -0.01(-10.23%)
Nov 21, 2023 0.0955 0.1300 0.0955 0.1300 3,550 +0.00(+0.00%)
Nov 20, 2023 0.1200 0.1300 0.0965 0.1300 7,005 +0.02(+16.70%)
Nov 17, 2023 0.0950 0.1114 0.0900 0.1114 8,003 -0.01(-7.17%)
Nov 16, 2023 0.1300 0.1300 0.1200 0.1200 12,158 +0.00(+1.01%)
Nov 15, 2023 0.1200 0.1200 0.0963 0.1188 3,200 +0.00(+3.30%)
Nov 14, 2023 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Nov 13, 2023 0.1150 0.1250 0.1150 0.1150 4,500 +0.00(+2.22%)
Nov 10, 2023 0.1200 0.1250 0.0851 0.1125 6,185 -0.01(-10.00%)
Nov 09, 2023 0.1300 0.1300 0.0950 0.1250 3,585 +0.02(+16.17%)
Nov 07, 2023 0.1076 0 -0.02(-15.61%)
Nov 06, 2023 0.1050 0.1356 0.1000 0.1275 16,080 -0.02(-13.56%)
Nov 03, 2023 0.1475 0.1475 0.1475 0.1475 1,677 +0.01(+9.26%)
Nov 02, 2023 0.1100 0.1350 0.1100 0.1350 10,599 -0.01(-8.47%)
Nov 01, 2023 0.1475 0.1475 0.1100 0.1475 18,146 -0.00(-1.67%)
Oct 31, 2023 0.1400 0.1500 0.1100 0.1500 22,545 +0.00(+1.69%)
Oct 30, 2023 0.1100 0.1475 0.1100 0.1475 16,005 -0.00(-1.67%)
Oct 27, 2023 0.1100 0.1500 0.1100 0.1500 16,000 +0.00(+1.69%)
Oct 26, 2023 0.1100 0.1475 0.1100 0.1475 20,048 +0.01(+5.36%)
Oct 25, 2023 0.1000 0.1600 0.1000 0.1400 20,542 +0.03(+28.44%)
Oct 24, 2023 0.1450 0.1500 0.1000 0.1090 7,724 -0.06(-33.94%)
Oct 23, 2023 0.1113 0.1650 0.1113 0.1650 1,550 +0.00(+0.73%)
Oct 18, 2023 0.1638 0 -0.01(-3.65%)
Oct 17, 2023 0.1230 0.1700 0.1230 0.1700 2,695 +0.03(+18.63%)
Oct 16, 2023 0.1500 0.1433 0.1330 0.1433 4,620 -0.01(-8.55%)
Oct 13, 2023 0.1700 0.1700 0.1400 0.1567 27,865 -0.01(-7.82%)
Oct 12, 2023 0.1900 0.1900 0.1510 0.1700 15,997 -0.01(-5.56%)
Oct 11, 2023 0.1400 0.1900 0.1400 0.1800 12,575 -0.01(-5.26%)
Oct 10, 2023 0.1650 0.1900 0.1533 0.1900 855 +0.01(+7.04%)
Oct 09, 2023 0.1900 0.1900 0.1655 0.1775 3,500 -0.00(-1.39%)
Oct 06, 2023 0.1800 0.1900 0.1500 0.1800 11,783 +0.00(+0.00%)
Oct 04, 2023 0.1800 0 -0.01(-3.95%)
Oct 03, 2023 0.1700 0.2000 0.1500 0.1874 12,287 +0.03(+16.40%)
Oct 02, 2023 0.2000 0.2000 0.1610 0.1610 21,400 -0.04(-19.50%)
Sep 29, 2023 0.2000 0.2000 0.2000 0.2000 3,750 +0.01(+7.64%)
Sep 28, 2023 0.1858 0.1858 0.1858 0.1858 855 -0.01(-5.35%)
Sep 27, 2023 0.1849 0.2000 0.1477 0.1963 18,236 +0.02(+13.01%)
Sep 26, 2023 0.1440 0.1849 0.1440 0.1737 4,561 -0.03(-13.11%)
Sep 25, 2023 0.1400 0.1999 0.1440 0.1999 2,294 +0.03(+18.07%)
Sep 22, 2023 0.1693 0.1693 0.1693 0.1693 1,014 +0.01(+3.99%)
Sep 21, 2023 0.1400 0.1726 0.1400 0.1628 1,730 +0.08(+101.99%)
Sep 20, 2023 0.1400 0.1864 0.0806 0.0806 12,289 -0.06(-42.43%)
Sep 19, 2023 0.1694 0.1694 0.1400 0.1400 7,488 +0.00(+0.00%)
Sep 18, 2023 0.1540 0.1540 0.1400 0.1400 13,800 +0.00(+0.00%)
Sep 15, 2023 0.1300 0.1540 0.1225 0.1400 13,006 +0.00(+0.00%)
Sep 14, 2023 0.1400 0.1400 0.1300 0.1400 6,257 +0.01(+7.69%)
Sep 13, 2023 0.0705 0.1400 0.0705 0.1300 4,868 +0.00(+0.00%)
Sep 12, 2023 0.1150 0.1320 0.1100 0.1300 23,951 +0.02(+18.18%)
Sep 11, 2023 0.1024 0.1100 0.1024 0.1100 31,726 +0.01(+7.42%)
Sep 08, 2023 0.0950 0.1024 0.0900 0.1024 18,969 +0.01(+7.79%)
Sep 07, 2023 0.0900 0.0950 0.0900 0.0950 2,995 +0.00(+0.00%)
Sep 06, 2023 0.1000 0.1000 0.0950 0.0950 5,117 +0.00(+0.00%)
Sep 05, 2023 0.0555 0.1000 0.0555 0.0950 27,778 -0.01(-5.00%)
Sep 01, 2023 0.0800 0.1090 0.0800 0.1000 7,958 +0.03(+44.93%)
Aug 31, 2023 0.1090 0.1090 0.0576 0.0690 8,855 +0.06(+1337.50%)
Aug 01, 2023 0.0048 0 +0.00(+9.09%)
Jul 31, 2023 0.0044 0.0044 0.0044 0.0044 100 -0.00(-8.33%)
Jul 27, 2023 0.0048 15 -0.00(-2.04%)
Jul 26, 2023 0.0049 0.0049 0.0049 0.0049 13,350 +0.00(+2.08%)
Jul 25, 2023 0.0048 0.0050 0.0048 0.0048 27,150 -0.00(-4.00%)
Jul 24, 2023 0.0050 0.0050 0.0050 0.0050 1,400 -0.00(-7.41%)
Jul 21, 2023 0.0054 0.0054 0.0054 0.0054 6,000 +0.00(+12.50%)
Jul 19, 2023 0.0048 0 -0.00(-18.64%)
Jul 18, 2023 0.0059 0.0059 0.0059 0.0059 1,900 +0.00(+0.00%)
Jul 17, 2023 0.0059 0.0059 0.0059 0.0059 2,000 -0.00(-1.67%)
Jul 13, 2023 0.0060 0 +0.00(+0.00%)
Jul 12, 2023 0.0059 0.0060 0.0055 0.0060 236,351 +0.00(+7.14%)
Jul 11, 2023 0.0060 0.0060 0.0056 0.0056 7,884 +0.00(+7.69%)
Jul 10, 2023 0.0048 0.0054 0.0048 0.0052 74,600 -0.00(-3.70%)
Jul 07, 2023 0.0070 0.0070 0.0054 0.0054 21,795 -0.00(-10.00%)
Jul 06, 2023 0.0060 0.0060 0.0053 0.0060 83,565 +0.00(+15.38%)
Jul 05, 2023 0.0059 0.0060 0.0052 0.0052 281,455 +0.00(+4.00%)
Jul 03, 2023 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-13.79%)
Jun 30, 2023 0.0060 0.0060 0.0045 0.0058 416,100 +0.00(+23.40%)
Jun 29, 2023 0.0047 0.0047 0.0040 0.0047 10,516 +0.00(+17.50%)
Jun 28, 2023 0.0040 0.0040 0.0040 0.0040 10,000 -0.00(-6.98%)
Jun 27, 2023 0.0043 0.0043 0.0043 0.0043 12,575 -0.00(-8.51%)
Jun 23, 2023 0.0047 0 +0.00(+6.82%)
Jun 20, 2023 0.0044 0 -0.00(-16.98%)
Jun 16, 2023 0.0038 0.0053 0.0038 0.0053 20,001 +0.00(+51.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.